東映アニメーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,120 | 3,170 | 3,060 | 3,095 | +80 | +2.7% | 1,521,700 |
| 2025/09/12 | 3,025 | 3,085 | 2,931 | 3,015 | +92 | +3.1% | 3,028,000 |
| 2025/09/11 | 2,955 | 2,970 | 2,883 | 2,923 | -92 | -3.1% | 2,259,200 |
| 2025/09/10 | 2,987 | 3,040 | 2,970 | 3,015 | +55 | +1.9% | 395,600 |
| 2025/09/09 | 2,973 | 2,997 | 2,955 | 2,960 | ±0 | ±0% | 389,800 |
| 2025/09/08 | 3,005 | 3,025 | 2,960 | 2,960 | -35 | -1.2% | 416,600 |
| 2025/09/05 | 3,035 | 3,035 | 2,977 | 2,995 | -40 | -1.3% | 314,600 |
| 2025/09/04 | 2,985 | 3,045 | 2,960 | 3,035 | +10 | +0.3% | 313,500 |
| 2025/09/03 | 3,050 | 3,055 | 3,000 | 3,025 | -30 | -1% | 329,800 |
| 2025/09/02 | 3,105 | 3,155 | 3,035 | 3,055 | -120 | -3.8% | 589,100 |
| 2025/09/01 | 3,135 | 3,200 | 3,120 | 3,175 | +40 | +1.3% | 175,300 |
| 2025/08/29 | 3,155 | 3,190 | 3,135 | 3,135 | -5 | -0.2% | 183,800 |
| 2025/08/28 | 3,175 | 3,175 | 3,130 | 3,140 | -35 | -1.1% | 178,700 |
| 2025/08/27 | 3,210 | 3,210 | 3,140 | 3,175 | -35 | -1.1% | 216,800 |
| 2025/08/26 | 3,255 | 3,255 | 3,200 | 3,210 | -50 | -1.5% | 212,900 |
| 2025/08/25 | 3,280 | 3,280 | 3,245 | 3,260 | -25 | -0.8% | 194,200 |
| 2025/08/22 | 3,325 | 3,330 | 3,255 | 3,285 | -45 | -1.4% | 247,400 |
| 2025/08/21 | 3,330 | 3,345 | 3,310 | 3,330 | -15 | -0.4% | 128,700 |
| 2025/08/20 | 3,405 | 3,405 | 3,345 | 3,345 | -55 | -1.6% | 164,800 |
| 2025/08/19 | 3,410 | 3,420 | 3,370 | 3,400 | +15 | +0.4% | 141,900 |
| 2025/08/18 | 3,360 | 3,405 | 3,345 | 3,385 | +90 | +2.7% | 227,900 |
| 2025/08/15 | 3,290 | 3,320 | 3,285 | 3,295 | -35 | -1.1% | 186,000 |
| 2025/08/14 | 3,330 | 3,345 | 3,260 | 3,330 | -35 | -1% | 317,600 |
| 2025/08/13 | 3,380 | 3,440 | 3,340 | 3,365 | -55 | -1.6% | 278,200 |
| 2025/08/12 | 3,545 | 3,550 | 3,420 | 3,420 | -90 | -2.6% | 244,600 |
| 2025/08/08 | 3,545 | 3,560 | 3,490 | 3,510 | -10 | -0.3% | 254,800 |
| 2025/08/07 | 3,535 | 3,545 | 3,455 | 3,520 | -15 | -0.4% | 316,900 |
| 2025/08/06 | 3,395 | 3,620 | 3,395 | 3,535 | +205 | +6.2% | 919,000 |
| 2025/08/05 | 3,245 | 3,330 | 3,240 | 3,330 | +105 | +3.3% | 261,700 |
| 2025/08/04 | 3,220 | 3,250 | 3,195 | 3,225 | -35 | -1.1% | 309,100 |
| 2025/08/01 | 3,265 | 3,320 | 3,210 | 3,260 | -40 | -1.2% | 456,800 |
| 2025/07/31 | 3,320 | 3,400 | 3,210 | 3,300 | +40 | +1.2% | 662,800 |
| 2025/07/30 | 3,275 | 3,275 | 3,195 | 3,260 | +25 | +0.8% | 283,600 |
| 2025/07/29 | 3,225 | 3,245 | 3,205 | 3,235 | +5 | +0.2% | 137,900 |
| 2025/07/28 | 3,310 | 3,325 | 3,220 | 3,230 | -30 | -0.9% | 225,300 |
| 2025/07/25 | 3,305 | 3,315 | 3,245 | 3,260 | -15 | -0.5% | 164,700 |
| 2025/07/24 | 3,290 | 3,320 | 3,265 | 3,275 | -25 | -0.8% | 188,300 |
| 2025/07/23 | 3,310 | 3,315 | 3,235 | 3,300 | +30 | +0.9% | 206,100 |
| 2025/07/22 | 3,315 | 3,345 | 3,265 | 3,270 | -50 | -1.5% | 155,400 |
| 2025/07/18 | 3,400 | 3,410 | 3,315 | 3,320 | -65 | -1.9% | 171,600 |
| 2025/07/17 | 3,390 | 3,400 | 3,350 | 3,385 | -5 | -0.1% | 182,100 |
| 2025/07/16 | 3,250 | 3,470 | 3,250 | 3,390 | +135 | +4.1% | 665,000 |
| 2025/07/15 | 3,280 | 3,280 | 3,235 | 3,255 | -10 | -0.3% | 162,700 |
| 2025/07/14 | 3,345 | 3,360 | 3,250 | 3,265 | -40 | -1.2% | 187,000 |
| 2025/07/11 | 3,300 | 3,325 | 3,255 | 3,305 | +35 | +1.1% | 228,200 |
| 2025/07/10 | 3,315 | 3,320 | 3,245 | 3,270 | -15 | -0.5% | 188,900 |
| 2025/07/09 | 3,265 | 3,285 | 3,245 | 3,285 | +30 | +0.9% | 145,100 |
| 2025/07/08 | 3,285 | 3,290 | 3,225 | 3,255 | -30 | -0.9% | 116,400 |
| 2025/07/07 | 3,245 | 3,295 | 3,245 | 3,285 | +50 | +1.5% | 125,100 |
| 2025/07/04 | 3,240 | 3,280 | 3,225 | 3,235 | ±0 | ±0% | 178,500 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「東映アニメ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東映アニメ | 309,500円 | -12.7% | -19.5% | 1.32% | 33.14倍 | 4.13倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＮＳＳＯＬ | 371,900円 | +5.5% | +11.8% | 2.15% | 23.30倍 | 2.61倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| コーエーテクモ | 197,700円 | +10.6% | -26.0% | 2.18% | 23.13倍 | 3.31倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＢＩＰＲＯＧＹ | 641,700円 | +4.0% | +9.8% | 1.87% | 21.58倍 | 3.70倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＧＭＯＰＧ | 843,000円 | +13.0% | +4.4% | 1.47% | 34.54倍 | 6.14倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
